Trip.com Group Ltd. 9961
HKEX · Hong Kong SAR China · Consumer Services
HKD 308.20+1.20 (+0.39%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 308.20 | +0.39% | HKD 305.60 | HKD 311.00 | HKD 304.20 | 2.73M |
| 2026-09-29 | HKD 307.00 | -2.23% | HKD 310.80 | HKD 313.00 | HKD 305.00 | 2.67M |
| 2026-09-28 | HKD 314.00 | +1.55% | HKD 310.60 | HKD 316.20 | HKD 310.60 | 2.05M |
| 2026-09-25 | HKD 309.20 | -1.34% | HKD 311.00 | HKD 311.80 | HKD 306.00 | 2.49M |
| 2026-09-24 | HKD 313.40 | -3.09% | HKD 319.00 | HKD 320.00 | HKD 311.40 | 3.57M |
| 2026-09-23 | HKD 323.40 | +0.12% | HKD 322.00 | HKD 325.60 | HKD 321.00 | 3.53M |
| 2026-09-22 | HKD 323.00 | 0.00% | HKD 321.40 | HKD 323.60 | HKD 317.00 | 3.45M |
| 2026-09-21 | HKD 323.00 | +1.13% | HKD 314.40 | HKD 325.60 | HKD 314.40 | 3.64M |
| 2026-09-18 | HKD 319.40 | +0.82% | HKD 316.80 | HKD 321.60 | HKD 314.80 | 3.16M |
| 2026-09-17 | HKD 316.80 | -1.98% | HKD 317.00 | HKD 321.40 | HKD 310.40 | 3.55M |
| 2026-09-16 | HKD 323.20 | +3.86% | HKD 309.00 | HKD 324.80 | HKD 301.60 | 6.09M |
| 2026-09-15 | HKD 311.20 | +0.19% | HKD 307.20 | HKD 312.80 | HKD 305.80 | 3.81M |
| 2026-09-14 | HKD 310.60 | +1.57% | HKD 303.60 | HKD 310.60 | HKD 300.40 | 2.67M |
| 2026-09-11 | HKD 305.80 | -0.97% | HKD 304.80 | HKD 307.40 | HKD 303.80 | 3.63M |
| 2026-09-10 | HKD 308.80 | -2.46% | HKD 308.60 | HKD 310.00 | HKD 304.20 | 4.23M |
| 2026-09-09 | HKD 316.60 | -2.34% | HKD 320.00 | HKD 322.60 | HKD 315.00 | 2.84M |
| 2026-09-08 | HKD 324.20 | -0.73% | HKD 325.60 | HKD 328.60 | HKD 323.20 | 1.78M |
| 2026-09-07 | HKD 326.60 | +0.31% | HKD 322.00 | HKD 327.00 | HKD 322.00 | 3.76M |
| 2026-09-04 | HKD 325.60 | +0.12% | HKD 325.20 | HKD 330.40 | HKD 324.40 | 6.80M |
| 2026-09-03 | HKD 325.20 | -5.41% | HKD 343.80 | HKD 345.60 | HKD 323.20 | 5.04M |
| 2026-09-02 | HKD 343.80 | -1.49% | HKD 344.40 | HKD 346.40 | HKD 340.20 | 2.90M |
| 2026-09-01 | HKD 349.00 | -2.84% | HKD 350.00 | HKD 353.40 | HKD 347.40 | 3.74M |
| 2026-08-31 | HKD 359.20 | +2.98% | HKD 350.00 | HKD 359.60 | HKD 348.80 | 2.91M |
| 2026-08-28 | HKD 348.80 | -1.75% | HKD 356.20 | HKD 356.20 | HKD 348.40 | 1.89M |
| 2026-08-27 | HKD 355.00 | -0.84% | HKD 359.60 | HKD 361.20 | HKD 353.00 | 1.55M |
| 2026-08-26 | HKD 358.00 | +0.62% | HKD 357.60 | HKD 363.20 | HKD 357.00 | 1.84M |
| 2026-08-25 | HKD 355.80 | -1.11% | HKD 362.20 | HKD 366.00 | HKD 353.80 | 1.87M |
| 2026-08-24 | HKD 359.80 | -0.88% | HKD 359.80 | HKD 362.40 | HKD 354.60 | 2.52M |
| 2026-08-21 | HKD 363.00 | +0.39% | HKD 363.00 | HKD 367.80 | HKD 359.20 | 1.42M |
| 2026-08-20 | HKD 361.60 | +2.61% | HKD 364.20 | HKD 368.00 | HKD 360.80 | 2.04M |
| 2026-08-19 | HKD 352.40 | +0.63% | HKD 348.20 | HKD 354.80 | HKD 348.00 | 1.54M |
| 2026-08-18 | HKD 350.20 | -1.41% | HKD 354.20 | HKD 354.20 | HKD 347.60 | 2.00M |
| 2026-08-17 | HKD 355.20 | +1.72% | HKD 350.00 | HKD 357.60 | HKD 349.80 | 1.82M |
| 2026-08-14 | HKD 349.20 | -1.41% | HKD 350.40 | HKD 354.40 | HKD 348.60 | 2.53M |
| 2026-08-13 | HKD 354.20 | -1.72% | HKD 357.80 | HKD 360.00 | HKD 352.60 | 1.77M |
| 2026-08-12 | HKD 360.40 | -0.61% | HKD 360.00 | HKD 362.60 | HKD 358.00 | 1.11M |
| 2026-08-11 | HKD 362.60 | -0.55% | HKD 366.00 | HKD 373.20 | HKD 362.20 | 1.77M |
| 2026-08-10 | HKD 364.60 | +2.07% | HKD 362.00 | HKD 365.60 | HKD 359.40 | 1.16M |
| 2026-08-07 | HKD 357.20 | -0.83% | HKD 360.20 | HKD 361.80 | HKD 354.20 | 1.33M |
| 2026-08-06 | HKD 360.20 | -1.75% | HKD 363.00 | HKD 365.60 | HKD 359.40 | 1.70M |
| 2026-08-05 | HKD 366.60 | +0.49% | HKD 366.40 | HKD 371.00 | HKD 365.00 | 1.83M |
| 2026-08-04 | HKD 364.80 | +0.33% | HKD 373.00 | HKD 375.20 | HKD 362.20 | 1.67M |
| 2026-08-03 | HKD 363.60 | -0.76% | HKD 369.60 | HKD 369.60 | HKD 361.40 | 1.76M |
| 2026-07-31 | HKD 366.40 | -0.16% | HKD 365.00 | HKD 370.80 | HKD 358.80 | 2.79M |
| 2026-07-30 | HKD 367.00 | 0.00% | HKD 365.00 | HKD 370.00 | HKD 359.80 | 4.68M |
| 2026-07-29 | HKD 367.00 | +5.10% | HKD 354.60 | HKD 368.20 | HKD 353.20 | 5.20M |
| 2026-07-28 | HKD 349.20 | -1.80% | HKD 353.40 | HKD 357.80 | HKD 348.40 | 5.15M |
| 2026-07-27 | HKD 355.60 | +3.79% | HKD 355.60 | HKD 369.00 | HKD 353.20 | 6.82M |
| 2026-07-24 | HKD 342.60 | -0.81% | HKD 338.80 | HKD 346.80 | HKD 337.80 | 3.86M |
| 2026-07-23 | HKD 345.40 | +1.53% | HKD 335.60 | HKD 350.00 | HKD 334.00 | 2.15M |
| 2026-07-22 | HKD 340.20 | -2.19% | HKD 342.00 | HKD 343.00 | HKD 338.60 | 3.42M |
| 2026-07-21 | HKD 347.80 | -0.69% | HKD 345.00 | HKD 349.20 | HKD 341.40 | 3.10M |
| 2026-07-20 | HKD 350.20 | +3.49% | HKD 340.00 | HKD 356.00 | HKD 336.60 | 4.20M |
| 2026-07-17 | HKD 338.40 | -1.11% | HKD 343.20 | HKD 346.80 | HKD 334.80 | 2.54M |
| 2026-07-16 | HKD 342.20 | +1.97% | HKD 337.00 | HKD 346.40 | HKD 337.00 | 3.56M |
| 2026-07-15 | HKD 335.60 | 0.00% | HKD 334.40 | HKD 336.20 | HKD 329.60 | 2.77M |
| 2026-07-14 | HKD 335.60 | +0.36% | HKD 332.00 | HKD 337.80 | HKD 328.00 | 2.19M |
| 2026-07-13 | HKD 334.40 | +1.52% | HKD 331.00 | HKD 342.80 | HKD 330.80 | 2.90M |
| 2026-07-10 | HKD 329.40 | +2.04% | HKD 328.00 | HKD 334.00 | HKD 325.60 | 3.19M |
| 2026-07-09 | HKD 322.80 | -1.82% | HKD 323.20 | HKD 328.60 | HKD 322.40 | 2.47M |
| 2026-07-08 | HKD 328.80 | +2.94% | HKD 319.00 | HKD 330.00 | HKD 318.60 | 3.46M |
| 2026-07-07 | HKD 319.40 | -1.84% | HKD 317.80 | HKD 326.20 | HKD 317.80 | 2.75M |
| 2026-07-06 | HKD 325.40 | +0.37% | HKD 322.20 | HKD 327.00 | HKD 317.00 | 2.67M |
| 2026-07-03 | HKD 324.20 | +2.14% | HKD 328.00 | HKD 329.80 | HKD 323.60 | 2.51M |
| 2026-07-02 | HKD 317.40 | +1.86% | HKD 320.60 | HKD 324.40 | HKD 315.80 | 4.53M |
| 2026-06-30 | HKD 311.60 | -3.59% | HKD 315.20 | HKD 316.00 | HKD 307.00 | 4.08M |
| 2026-06-29 | HKD 323.20 | +5.90% | HKD 318.80 | HKD 328.40 | HKD 314.40 | 4.94M |
| 2026-06-26 | HKD 305.20 | -3.11% | HKD 309.60 | HKD 315.20 | HKD 299.20 | 5.59M |
| 2026-06-25 | HKD 315.00 | -10.92% | HKD 340.00 | HKD 340.00 | HKD 308.80 | 9.93M |
| 2026-06-24 | HKD 353.60 | +1.61% | HKD 355.60 | HKD 357.40 | HKD 349.00 | 2.54M |
| 2026-06-23 | HKD 348.00 | -1.42% | HKD 361.80 | HKD 364.00 | HKD 347.60 | 3.90M |
| 2026-06-22 | HKD 353.00 | -1.67% | HKD 356.00 | HKD 356.40 | HKD 342.00 | 2.31M |
| 2026-06-18 | HKD 359.00 | -2.29% | HKD 362.80 | HKD 366.60 | HKD 356.60 | 2.85M |
| 2026-06-17 | HKD 367.40 | +0.55% | HKD 363.80 | HKD 369.80 | HKD 361.40 | 1.74M |
| 2026-06-16 | HKD 365.40 | -0.98% | HKD 367.40 | HKD 371.00 | HKD 364.00 | 1.07M |
| 2026-06-15 | HKD 369.00 | -0.54% | HKD 373.60 | HKD 375.40 | HKD 366.20 | 2.30M |
| 2026-06-12 | HKD 371.00 | +0.82% | HKD 369.40 | HKD 375.80 | HKD 365.80 | 2.12M |
| 2026-06-11 | HKD 368.00 | -2.49% | HKD 377.00 | HKD 379.20 | HKD 364.80 | 1.66M |
| 2026-06-10 | HKD 377.40 | +2.44% | HKD 368.00 | HKD 381.00 | HKD 365.60 | 2.07M |
| 2026-06-09 | HKD 368.40 | -0.97% | HKD 367.80 | HKD 374.00 | HKD 367.60 | 1.42M |
| 2026-06-08 | HKD 372.00 | +0.70% | HKD 366.60 | HKD 374.00 | HKD 365.80 | 2.95M |
| 2026-06-05 | HKD 369.40 | -1.39% | HKD 380.00 | HKD 380.60 | HKD 368.60 | 2.31M |
| 2026-06-04 | HKD 374.60 | -0.79% | HKD 372.60 | HKD 379.80 | HKD 372.60 | 1.35M |
| 2026-06-03 | HKD 377.60 | -2.98% | HKD 380.20 | HKD 380.80 | HKD 372.00 | 2.27M |
| 2026-06-02 | HKD 389.20 | +3.07% | HKD 379.60 | HKD 390.00 | HKD 377.00 | 2.41M |
| 2026-06-01 | HKD 377.60 | +2.39% | HKD 372.00 | HKD 378.40 | HKD 369.40 | 1.77M |
| 2026-05-29 | HKD 368.80 | +1.26% | HKD 367.80 | HKD 374.60 | HKD 366.40 | 4.54M |
| 2026-05-28 | HKD 364.20 | -1.46% | HKD 372.20 | HKD 372.20 | HKD 360.00 | 2.30M |
| 2026-05-27 | HKD 369.60 | +1.04% | HKD 370.40 | HKD 373.80 | HKD 368.20 | 2.12M |
| 2026-05-26 | HKD 365.80 | -0.44% | HKD 365.00 | HKD 368.00 | HKD 359.80 | 2.16M |